Leverage Shares -1x Short Palantir ETP Securities - SPLR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	2,279	2,249.25	2,249.25	2,279	2,279	2
December 02, 2025	2,346	2,309.25	2,309.25	2,346	2,346	368
November 28, 2025	2,410.5	2,345.25	2,345.25	2,410.5	2,339.5	758
November 27, 2025	2,371	2,372.75	2,372.75	2,372.75	2,371	3
November 26, 2025	2,374	2,357	2,357	2,390.5	2,357	624
November 25, 2025	2,470	2,453.5	2,453.5	2,481	2,453.5	21
November 24, 2025	2,512	2,443.5	2,443.5	2,537	2,443.5	712
November 21, 2025	2,568	2,619.5	2,619.5	2,667	2,524	719
November 20, 2025	2,341.5	2,416.25	2,416.25	2,416.25	2,284	1,253
November 19, 2025	2,369.5	2,400.75	2,400.75	2,400.75	2,351	195
November 18, 2025	2,381	2,346.5	2,346.5	2,391	2,337.5	192
November 17, 2025	2,277.5	2,306.5	2,306.5	2,328	2,277.5	413
November 14, 2025	2,397	2,255.25	2,255.25	2,437	2,251	3,011
November 13, 2025	2,117	2,270.5	2,270.5	2,288	2,117	1,606
November 12, 2025	2,077	2,190	2,190	2,200.5	2,077	1,037
November 11, 2025	2,086.5	2,113.25	2,113.25	2,121	2,082.5	1,586
November 10, 2025	2,184	2,122	2,122	2,197	2,090.5	1,863
November 07, 2025	2,283.5	2,364.75	2,364.75	2,374.5	2,283.5	9,865
November 06, 2025	2,166.5	2,262.25	2,262.25	2,262.25	2,144	3,579
November 05, 2025	2,187	2,176.5	2,176.5	2,234	2,169.5	620
November 04, 2025	2,091	2,129.5	2,113.5	2,189	2,087.5	1,638
November 03, 2025	2,008.5	2,011	2,011	2,041.5	1,990.5	663
October 31, 2025	2,053	2,053.5	2,053.5	2,058.5	2,009.5	1,356
October 30, 2025	2,043	2,062.5	2,062.5	2,102.5	2,043	744
October 29, 2025	2,127.5	2,074.75	2,074.75	2,138	2,064	4,975
October 28, 2025	2,131.5	2,152	2,152	2,160.5	2,120.5	4,768
October 27, 2025	2,134	2,129.75	2,129.75	2,155.5	2,104	10,033
October 24, 2025	2,232	2,192	2,192	2,239	2,179	2,882
October 23, 2025	2,282.5	2,253.75	2,253.75	2,328.5	2,253.5	5,198
October 22, 2025	2,294	2,362.75	2,362.75	2,362.75	2,294	5,519
October 21, 2025	2,229.5	2,227.25	2,227.25	2,255.5	2,218	539
October 20, 2025	2,245.5	2,201.5	2,201.5	2,260	2,201.5	604
October 17, 2025	2,334.5	2,301.75	2,301.75	2,353	2,267	455
October 16, 2025	2,230	2,211.5	2,211.5	2,230	2,194	10
October 15, 2025	2,237.5	2,215.25	2,215.25	2,238	2,209.5	4,413
October 14, 2025	2,324.5	2,260	2,260	2,395	2,257	38,827
October 13, 2025	2,260	2,313.5	2,313.5	2,313.5	2,234.5	7,335
October 10, 2025	2,201.5	2,243	2,243	2,244	2,195.5	723
October 09, 2025	2,179	2,233.25	2,233.25	2,238.5	2,179	552
October 08, 2025	2,214.5	2,186	2,186	2,214.5	2,186	31
October 07, 2025	2,231	2,229.5	2,229.5	2,231	2,178	1,979
October 06, 2025	2,282	2,238.5	2,238.5	2,340.5	2,207	5,975
October 03, 2025	2,100	2,231.5	2,231.5	2,270.5	2,100	488
October 02, 2025	7.15	7.18	7.18	7.18	7.1	11,410
October 01, 2025	7.45	7.23	7.23	7.45	7.15	1.24M
September 30, 2025	7.45	7.38	7.38	7.55	7.3	418,609
September 29, 2025	7.45	7.53	7.53	7.53	7.4	31,878
September 26, 2025	7.55	7.6	7.6	7.6	7.45	700,333
September 25, 2025	7.5	7.35	7.35	7.55	7.35	1.09M
September 24, 2025	7.3	7.38	7.38	7.4	7.25	1.48M
September 23, 2025	7.4	7.33	7.33	7.4	7.25	1,450
September 22, 2025	7.35	7.43	7.43	7.45	7.35	408,032
September 19, 2025	7.6	7.35	7.35	7.6	7.3	384,375
September 18, 2025	7.8	7.63	7.63	7.8	7.5	555,206
September 17, 2025	7.85	7.98	7.98	8.05	7.85	207,157
September 16, 2025	7.75	7.83	7.83	7.83	7.75	24,200
September 15, 2025	7.8	7.88	7.88	7.9	7.8	959,067
September 12, 2025	8	7.98	7.98	8.15	7.95	17,680
September 11, 2025	8	8.03	8.03	8.15	7.95	39,300
September 10, 2025	8.15	7.93	7.93	8.15	7.9	932,036

Leverage Shares -1x Short Palantir ETP Securities (SPLR.L) LSE